89,140€
0,39%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 88,62 | 89,86 | 87,36 | 89,00 | 0,24% | 689,00 |
| 19.12.2024 | 89,64 | 90,40 | 87,99 | 88,79 | -0,99% | 948,00 |
| 18.12.2024 | 92,21 | 92,86 | 89,54 | 89,68 | -2,69% | 1.331,00 |
| 17.12.2024 | 92,27 | 92,72 | 90,32 | 92,16 | -0,57% | 859,00 |
| 16.12.2024 | 95,34 | 95,66 | 92,35 | 92,69 | -2,71% | 681,00 |
| 13.12.2024 | 97,05 | 97,22 | 94,53 | 95,27 | -1,81% | 463,00 |
| 12.12.2024 | 99,56 | 100,50 | 96,54 | 97,03 | -1,82% | 311,00 |
| 11.12.2024 | 97,28 | 99,62 | 97,07 | 98,83 | 1,48% | 459,00 |
| 10.12.2024 | 99,92 | 100,30 | 97,22 | 97,39 | -2,78% | 933,00 |
| 09.12.2024 | 94,79 | 101,85 | 94,34 | 100,18 | 5,73% | 2.519,00 |
| 06.12.2024 | 95,56 | 96,53 | 94,30 | 94,75 | -0,71% | 552,00 |
| 05.12.2024 | 96,27 | 96,64 | 94,25 | 95,43 | -0,89% | 296,00 |
| 04.12.2024 | 96,54 | 97,42 | 95,50 | 96,29 | -0,28% | 1.965,00 |
| 03.12.2024 | 95,39 | 97,54 | 94,95 | 96,56 | 1,30% | 1.231,00 |
| 02.12.2024 | 96,51 | 96,84 | 93,99 | 95,32 | 0,01% | 483,00 |
| 29.11.2024 | 94,75 | 95,75 | 94,09 | 95,31 | 0,48% | 192,00 |
| 28.11.2024 | 94,66 | 95,16 | 94,52 | 94,85 | 0,40% | 145,00 |
| 27.11.2024 | 94,52 | 95,18 | 93,42 | 94,47 | 0,54% | 202,00 |
| 26.11.2024 | 97,41 | 97,84 | 93,95 | 93,96 | -3,45% | 665,00 |
| 25.11.2024 | 95,80 | 97,36 | 95,20 | 97,32 | 1,51% | 490,00 |
| 22.11.2024 | 96,19 | 97,30 | 95,31 | 95,87 | -0,20% | 341,00 |
| 21.11.2024 | 97,66 | 98,60 | 94,95 | 96,06 | -1,76% | 194,00 |
| 20.11.2024 | 98,46 | 99,34 | 97,42 | 97,78 | -0,23% | 1.694,00 |
| 19.11.2024 | 96,19 | 98,28 | 94,60 | 98,01 | 1,93% | 1.850,00 |
| 18.11.2024 | 94,35 | 96,25 | 93,24 | 96,15 | 2,05% | 1.236,00 |
| 15.11.2024 | 94,81 | 97,30 | 93,94 | 94,22 | -1,14% | 470,00 |
| 14.11.2024 | 95,60 | 96,75 | 94,60 | 95,31 | -0,35% | 668,00 |
| 13.11.2024 | 96,00 | 97,10 | 95,42 | 95,64 | -1,01% | 415,00 |
| 12.11.2024 | 98,55 | 98,57 | 95,40 | 96,62 | -1,76% | 1.521,00 |
| 11.11.2024 | 100,07 | 101,15 | 97,12 | 98,35 | -1,51% | 1.582,00 |
| 08.11.2024 | 101,35 | 102,60 | 99,52 | 99,86 | -4,35% | 322,00 |
| 07.11.2024 | 102,55 | 105,10 | 101,30 | 104,40 | 2,25% | 797,00 |
| 06.11.2024 | 105,05 | 107,85 | 99,48 | 102,10 | -1,83% | 1.158,00 |
| 05.11.2024 | 101,80 | 104,00 | 101,65 | 104,00 | 1,96% | 1.210,00 |
| 04.11.2024 | 100,55 | 102,60 | 100,55 | 102,00 | 0,39% | 331,00 |
| 01.11.2024 | 101,70 | 103,00 | 101,60 | 101,60 | 0,49% | 554,00 |
| 31.10.2024 | 102,15 | 102,50 | 100,00 | 101,10 | -1,65% | 2.405,00 |
| 30.10.2024 | 104,90 | 106,10 | 102,55 | 102,80 | -2,93% | 2.090,00 |
| 29.10.2024 | 105,40 | 107,65 | 105,30 | 105,90 | -0,09% | 1.750,00 |
| 28.10.2024 | 107,80 | 107,95 | 106,00 | 106,00 | -1,53% | 2.321,00 |
| 25.10.2024 | 105,25 | 108,05 | 104,50 | 107,65 | 1,94% | 1.832,00 |
| 24.10.2024 | 105,90 | 106,15 | 104,95 | 105,60 | 0,86% | 299,00 |
| 23.10.2024 | 105,25 | 106,40 | 104,25 | 104,70 | -0,76% | 532,00 |
| 22.10.2024 | 104,05 | 105,70 | 102,95 | 105,50 | 1,78% | 274,00 |
| 21.10.2024 | 104,40 | 107,50 | 102,95 | 103,65 | -0,34% | 2.008,00 |
| 18.10.2024 | 103,75 | 105,65 | 102,60 | 104,00 | 0,73% | 1.405,00 |
| 17.10.2024 | 103,95 | 104,75 | 101,00 | 103,25 | -0,96% | 2.089,00 |
| 16.10.2024 | 102,90 | 104,25 | 101,90 | 104,25 | 1,96% | 472,00 |
| 15.10.2024 | 108,55 | 108,60 | 102,25 | 102,25 | -4,80% | 764,00 |
| 14.10.2024 | 107,10 | 108,05 | 104,55 | 107,40 | -0,42% | 927,00 |
| 11.10.2024 | 104,00 | 108,05 | 104,00 | 107,85 | 1,03% | 1.197,00 |
| 10.10.2024 | 104,05 | 106,75 | 104,05 | 106,75 | 2,35% | 122,00 |
| 09.10.2024 | 102,50 | 104,30 | 100,55 | 104,30 | 2,15% | 1.189,00 |
| 08.10.2024 | 106,55 | 106,55 | 100,50 | 102,10 | -5,02% | 1.221,00 |
| 07.10.2024 | 106,95 | 107,80 | 106,60 | 107,50 | 0,23% | 507,00 |
| 04.10.2024 | 104,15 | 107,40 | 104,15 | 107,25 | 2,63% | 1.052,00 |
| 03.10.2024 | 105,45 | 106,45 | 103,50 | 104,50 | -1,51% | 335,00 |
| 02.10.2024 | 104,95 | 108,05 | 104,95 | 106,10 | 0,09% | 240,00 |
| 01.10.2024 | 103,70 | 106,05 | 103,10 | 106,00 | 2,42% | 925,00 |
| 30.09.2024 | 106,00 | 107,40 | 103,20 | 103,50 | -2,31% | 1.128,00 |
| 27.09.2024 | 108,55 | 108,55 | 105,50 | 105,95 | -1,49% | 1.704,00 |
| 26.09.2024 | 100,60 | 108,10 | 100,60 | 107,55 | 7,12% | 3.538,00 |
| 25.09.2024 | 101,75 | 102,50 | 99,54 | 100,40 | -1,13% | 886,00 |
| 24.09.2024 | 95,92 | 102,60 | 95,92 | 101,55 | 6,38% | 4.626,00 |
| 23.09.2024 | 93,54 | 95,72 | 93,00 | 95,46 | 2,65% | 258,00 |
| 20.09.2024 | 93,44 | 94,44 | 91,82 | 93,00 | -0,53% | 361,00 |
| 19.09.2024 | 92,04 | 95,98 | 91,48 | 93,50 | 2,79% | 1.315,00 |
| 18.09.2024 | 88,72 | 92,54 | 88,52 | 90,96 | 1,52% | 938,00 |
| 17.09.2024 | 89,92 | 89,98 | 89,08 | 89,60 | -0,11% | 78,00 |
| 16.09.2024 | 89,22 | 89,90 | 89,20 | 89,70 | -0,18% | 217,00 |
| 13.09.2024 | 88,88 | 89,86 | 88,02 | 89,86 | 1,10% | 280,00 |
| 12.09.2024 | 88,08 | 90,40 | 88,08 | 88,88 | 1,53% | 406,00 |
| 11.09.2024 | 85,54 | 87,58 | 85,54 | 87,54 | 2,46% | 980,00 |
| 10.09.2024 | 86,66 | 86,78 | 84,96 | 85,44 | -1,02% | 118,00 |
| 09.09.2024 | 85,60 | 87,02 | 85,16 | 86,32 | 1,84% | 3.724,00 |
| 06.09.2024 | 87,00 | 87,10 | 84,76 | 84,76 | -3,18% | 376,00 |
| 05.09.2024 | 86,62 | 88,06 | 86,62 | 87,54 | -0,11% | 193,00 |
| 04.09.2024 | 86,24 | 87,94 | 86,24 | 87,64 | 0,48% | 800,00 |
| 03.09.2024 | 91,10 | 91,12 | 86,28 | 87,22 | -4,39% | 1.322,00 |
| 02.09.2024 | 92,48 | 92,48 | 91,10 | 91,22 | 0,55% | 450,00 |
| 30.08.2024 | 92,10 | 92,38 | 90,66 | 90,72 | -1,07% | 293,00 |
| 29.08.2024 | 90,38 | 91,70 | 90,38 | 91,70 | 0,66% | 278,00 |
| 28.08.2024 | 94,36 | 94,36 | 91,00 | 91,10 | -3,21% | 991,00 |
| 27.08.2024 | 94,08 | 95,70 | 93,92 | 94,12 | -0,80% | 713,00 |
| 26.08.2024 | 93,06 | 96,56 | 93,06 | 94,88 | 1,67% | 793,00 |
| 23.08.2024 | 91,12 | 93,40 | 91,02 | 93,32 | 1,94% | 980,00 |
| 22.08.2024 | 93,26 | 94,64 | 91,54 | 91,54 | -2,35% | 913,00 |
| 21.08.2024 | 92,62 | 93,92 | 92,58 | 93,74 | 0,99% | 668,00 |
| 20.08.2024 | 95,02 | 95,64 | 92,82 | 92,82 | -2,52% | 318,00 |
| 19.08.2024 | 94,48 | 95,22 | 93,56 | 95,22 | -0,08% | 525,00 |
| 16.08.2024 | 96,96 | 96,96 | 94,50 | 95,30 | -1,69% | 829,00 |
| 15.08.2024 | 92,82 | 97,28 | 92,02 | 96,94 | 5,58% | 471,00 |
| 14.08.2024 | 92,04 | 92,10 | 91,00 | 91,82 | 0,31% | 1.244,00 |
| 13.08.2024 | 92,40 | 92,40 | 91,48 | 91,54 | -0,65% | 106,00 |
| 12.08.2024 | 91,26 | 92,80 | 89,70 | 92,14 | 1,83% | 2.596,00 |
| 09.08.2024 | 93,40 | 93,40 | 90,48 | 90,48 | -1,82% | 275,00 |
| 08.08.2024 | 89,06 | 92,54 | 87,98 | 92,16 | 3,06% | 749,00 |
| 07.08.2024 | 91,94 | 92,06 | 88,62 | 89,42 | -2,80% | 575,00 |
| 06.08.2024 | 89,26 | 92,44 | 88,70 | 92,00 | 3,74% | 956,00 |
| 05.08.2024 | 89,98 | 89,98 | 83,62 | 88,68 | -1,88% | 2.934,00 |